FT Vest U.S. Equity Moderate Buffer ETF - May (GMAY)
BATS: GMAY · Real-Time Price · USD
40.59
-0.04 (-0.10%)
At close: Nov 7, 2025, 4:00 PM EST
40.59
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
GMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 40.53 | 40.59 | 40.43 | 40.59 | 40.59 | -0.10% | 11,736 |
| Nov 6, 2025 | 40.74 | 40.74 | 40.55 | 40.63 | 40.63 | -0.21% | 8,465 |
| Nov 5, 2025 | 40.61 | 40.75 | 40.56 | 40.71 | 40.71 | 0.35% | 3,516 |
| Nov 4, 2025 | 40.60 | 40.71 | 40.49 | 40.57 | 40.57 | -0.39% | 12,595 |
| Nov 3, 2025 | 40.78 | 40.78 | 40.71 | 40.73 | 40.73 | 0.05% | 9,123 |
| Oct 31, 2025 | 40.77 | 40.77 | 40.69 | 40.71 | 40.71 | 0.05% | 5,954 |
| Oct 30, 2025 | 40.80 | 40.80 | 40.69 | 40.69 | 40.69 | -0.27% | 5,805 |
| Oct 29, 2025 | 40.83 | 40.91 | 40.74 | 40.80 | 40.80 | - | 5,658 |
| Oct 28, 2025 | 40.91 | 40.91 | 40.80 | 40.80 | 40.80 | -0.12% | 10,961 |
| Oct 27, 2025 | 40.88 | 40.89 | 40.79 | 40.85 | 40.85 | 0.32% | 82,262 |
| Oct 24, 2025 | 40.78 | 40.78 | 40.72 | 40.72 | 40.72 | 0.20% | 3,507 |
| Oct 23, 2025 | 40.56 | 40.66 | 40.56 | 40.64 | 40.64 | 0.22% | 8,136 |
| Oct 22, 2025 | 40.62 | 40.62 | 40.49 | 40.55 | 40.55 | -0.26% | 12,006 |
| Oct 21, 2025 | 40.60 | 40.66 | 40.60 | 40.66 | 40.66 | 0.14% | 13,266 |
| Oct 20, 2025 | 40.62 | 40.63 | 40.56 | 40.60 | 40.60 | 0.38% | 27,726 |
| Oct 17, 2025 | 40.40 | 40.45 | 40.30 | 40.45 | 40.45 | 0.34% | 7,218 |
| Oct 16, 2025 | 40.46 | 40.51 | 40.23 | 40.31 | 40.31 | -0.43% | 9,525 |
| Oct 15, 2025 | 40.48 | 40.57 | 40.36 | 40.48 | 40.48 | 0.16% | 7,647 |
| Oct 14, 2025 | 40.32 | 40.48 | 40.31 | 40.42 | 40.42 | -0.09% | 12,247 |
| Oct 13, 2025 | 40.41 | 40.53 | 40.37 | 40.45 | 40.45 | 0.61% | 3,983 |
| Oct 10, 2025 | 40.63 | 40.63 | 40.21 | 40.21 | 40.21 | -0.95% | 3,136 |
| Oct 9, 2025 | 40.56 | 40.59 | 40.52 | 40.59 | 40.59 | 0.01% | 5,702 |
| Oct 8, 2025 | 40.58 | 40.60 | 40.55 | 40.58 | 40.58 | 0.06% | 4,998 |
| Oct 7, 2025 | 40.57 | 40.57 | 40.51 | 40.56 | 40.56 | -0.06% | 4,827 |
| Oct 6, 2025 | 40.57 | 40.58 | 40.56 | 40.58 | 40.58 | 0.15% | 13,030 |
| Oct 3, 2025 | 40.58 | 40.59 | 40.52 | 40.52 | 40.52 | 0.01% | 11,629 |
| Oct 2, 2025 | 40.52 | 40.53 | 40.49 | 40.52 | 40.52 | -0.02% | 7,416 |
| Oct 1, 2025 | 40.47 | 40.54 | 40.43 | 40.53 | 40.53 | 0.15% | 11,409 |
| Sep 30, 2025 | 40.46 | 40.47 | 40.41 | 40.47 | 40.47 | 0.02% | 6,941 |
| Sep 29, 2025 | 40.52 | 40.52 | 40.44 | 40.46 | 40.46 | 0.07% | 2,866 |
| Sep 26, 2025 | 40.31 | 40.43 | 40.31 | 40.43 | 40.43 | 0.25% | 3,109 |
| Sep 25, 2025 | 40.28 | 40.34 | 40.25 | 40.33 | 40.33 | -0.12% | 9,516 |
| Sep 24, 2025 | 40.44 | 40.44 | 40.33 | 40.38 | 40.38 | -0.02% | 20,248 |
| Sep 23, 2025 | 40.42 | 40.44 | 40.33 | 40.39 | 40.39 | -0.12% | 22,021 |
| Sep 22, 2025 | 40.49 | 40.49 | 40.43 | 40.44 | 40.44 | 0.10% | 1,880 |
| Sep 19, 2025 | 40.46 | 40.46 | 40.37 | 40.40 | 40.40 | 0.06% | 2,880 |
| Sep 18, 2025 | 40.42 | 40.42 | 40.37 | 40.38 | 40.38 | 0.19% | 3,619 |
| Sep 17, 2025 | 40.30 | 40.35 | 40.27 | 40.30 | 40.30 | -0.02% | 14,178 |
| Sep 16, 2025 | 40.38 | 40.38 | 40.30 | 40.31 | 40.31 | -0.02% | 5,221 |
| Sep 15, 2025 | 40.36 | 40.36 | 40.29 | 40.32 | 40.32 | 0.10% | 4,508 |
| Sep 12, 2025 | 40.33 | 40.33 | 40.27 | 40.28 | 40.28 | 0.02% | 9,444 |
| Sep 11, 2025 | 40.20 | 40.30 | 40.20 | 40.27 | 40.27 | 0.22% | 3,891 |
| Sep 10, 2025 | 40.27 | 40.27 | 40.15 | 40.18 | 40.18 | -0.02% | 12,310 |
| Sep 9, 2025 | 40.18 | 40.19 | 40.09 | 40.19 | 40.19 | 0.20% | 6,264 |
| Sep 8, 2025 | 40.17 | 40.17 | 40.08 | 40.11 | 40.11 | 0.12% | 17,516 |
| Sep 5, 2025 | 40.20 | 40.34 | 40.02 | 40.06 | 40.06 | -0.05% | 7,041 |
| Sep 4, 2025 | 40.07 | 40.08 | 40.01 | 40.08 | 40.08 | 0.23% | 5,555 |
| Sep 3, 2025 | 39.92 | 39.99 | 39.90 | 39.99 | 39.99 | 0.20% | 3,303 |
| Sep 2, 2025 | 39.80 | 39.91 | 39.73 | 39.91 | 39.91 | -0.13% | 11,578 |
| Aug 29, 2025 | 40.07 | 40.07 | 39.95 | 39.96 | 39.96 | -0.32% | 7,064 |